ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
440290/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241128,161414,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1715,19,2,1.12,34594083,20282,84.55,1696,1724,1690,2200,1188,1696,1705.65,0.72,0,-1021,1761,1728,1711,1678,1661,1720,1670,136,504,500,1050,1,1,27107010,465,3.86,0.59,12,0.07,444.00,2922.00,11400,20240125,-84.96,1601,20241118,7.12,11400,-84.96,20240125,1601,7.12,20241118,11400,-84.96,20240125,1601,7.12,20241118,1.80,N,440290,500,135 억,,194152,N,N,330,N,00,N
20241128,151443,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1712,16,2,0.94,34077841,19981,83.30,1696,1724,1690,2200,1188,1696,1705.51,0.72,0,-873,1761,1728,1711,1678,1661,1720,1670,136,504,500,1050,1,1,27107010,464,3.86,0.59,12,0.07,444.00,2922.00,11400,20240125,-84.98,1601,20241118,6.93,11400,-84.98,20240125,1601,6.93,20241118,11400,-84.98,20240125,1601,6.93,20241118,1.80,N,440290,500,135 억,,194152,N,N,330,N,00,N
20241128,141441,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1698,2,2,0.12,32473398,19037,79.36,1696,1724,1690,2200,1188,1696,1705.80,0.72,0,-913,1761,1728,1711,1678,1661,1720,1670,136,504,500,1050,1,1,27107010,460,3.82,0.58,12,0.07,444.00,2922.00,11400,20240125,-85.11,1601,20241118,6.06,11400,-85.11,20240125,1601,6.06,20241118,11400,-85.11,20240125,1601,6.06,20241118,1.80,N,440290,500,135 억,,194152,N,N,330,N,00,N
20241128,131438,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1695,-1,5,-0.06,29485417,17276,72.02,1696,1724,1690,2200,1188,1696,1706.73,0.72,0,-1164,1761,1728,1711,1678,1661,1720,1670,136,504,500,1050,1,1,27107010,459,3.82,0.58,12,0.06,444.00,2922.00,11400,20240125,-85.13,1601,20241118,5.87,11400,-85.13,20240125,1601,5.87,20241118,11400,-85.13,20240125,1601,5.87,20241118,1.80,N,440290,500,135 억,,194152,N,N,330,N,00,N
20241128,121435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1696,0,3,0.00,27207251,15939,66.45,1696,1724,1690,2200,1188,1696,1706.96,0.72,0,-1327,1761,1728,1711,1678,1661,1720,1670,136,504,500,1050,1,1,27107010,460,3.82,0.58,12,0.06,444.00,2922.00,11400,20240125,-85.12,1601,20241118,5.93,11400,-85.12,20240125,1601,5.93,20241118,11400,-85.12,20240125,1601,5.93,20241118,1.80,N,440290,500,135 억,,194152,N,N,330,N,00,N
20241128,111440,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1716,20,2,1.18,23059319,13507,56.31,1696,1724,1690,2200,1188,1696,1707.21,0.72,0,-1465,1761,1728,1711,1678,1661,1720,1670,136,504,500,1050,1,1,27107010,465,3.86,0.59,12,0.05,444.00,2922.00,11400,20240125,-84.95,1601,20241118,7.18,11400,-84.95,20240125,1601,7.18,20241118,11400,-84.95,20240125,1601,7.18,20241118,1.80,N,440290,500,135 억,,194152,N,N,330,N,00,N
20241128,101436,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1716,20,2,1.18,14258509,8390,34.98,1696,1724,1690,2200,1188,1696,1699.46,0.72,0,-893,1761,1728,1711,1678,1661,1720,1670,136,504,500,1050,1,1,27107010,465,3.86,0.59,12,0.03,444.00,2922.00,11400,20240125,-84.95,1601,20241118,7.18,11400,-84.95,20240125,1601,7.18,20241118,11400,-84.95,20240125,1601,7.18,20241118,1.80,N,440290,500,135 억,,194152,N,N,330,N,00,N
20241128,091435,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1695,-1,5,-0.06,1988936,1173,4.89,1696,1699,1690,2200,1188,1696,1695.60,0.72,0,-145,1761,1728,1711,1678,1661,1720,1670,136,504,500,1050,1,1,27107010,459,3.82,0.58,12,0.00,444.00,2922.00,11400,20240125,-85.13,1601,20241118,5.87,11400,-85.13,20240125,1601,5.87,20241118,11400,-85.13,20240125,1601,5.87,20241118,1.80,N,440290,500,135 억,,194152,N,N,330,N,00,N
20241127,161359,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1696,-43,5,-2.47,39619530,23230,91.17,1739,1744,1694,2260,1218,1739,1705.53,0.72,0,-768,1771,1754,1728,1711,1685,1742,1699,136,521,500,1070,1,1,27107010,460,3.82,0.58,12,0.09,444.00,2922.00,11400,20240125,-85.12,1601,20241118,5.93,11400,-85.12,20240125,1601,5.93,20241118,11400,-85.12,20240125,1601,5.93,20241118,1.79,N,440290,500,135 억,,194893,N,N,330,N,00,N
20241127,151426,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1695,-44,5,-2.53,34932282,20466,80.32,1739,1744,1694,2260,1218,1739,1706.84,0.72,0,350,1771,1754,1728,1711,1685,1742,1699,136,521,500,1070,1,1,27107010,459,3.82,0.58,12,0.08,444.00,2922.00,11400,20240125,-85.13,1601,20241118,5.87,11400,-85.13,20240125,1601,5.87,20241118,11400,-85.13,20240125,1601,5.87,20241118,1.79,N,440290,500,135 억,,194893,N,N,0,N,00,N
20241127,141419,57,100.00,KOSDAQ,,금융,N,N,N,N, ,N,1712,-27,5,-1.55,22737632,13292,52.16,1739,1744,1701,2260,1218,1739,1710.63,0.72,0,529,1771,1754,1728,1711,1685,1742,1699,136,521,500,1070,1,1,27107010,464,3.86,0.59,12,0.05,444.00,2922.00,11400,20240125,-84.98,1601,20241118,6.93,11400,-84.98,20240125,1601,6.93,20241118,11400,-84.98,20240125,1601,6.93,20241118,1.79,N,440290,500,135 억,,194893,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241128 161414 57 100.00 KOSDAQ 금융 N N N N N 1715 19 2 1.12 34594083 20282 84.55 1696 1724 1690 2200 1188 1696 1705.65 0.72 0 -1021 1761 1728 1711 1678 1661 1720 1670 136 504 500 1050 1 1 27107010 465 3.86 0.59 12 0.07 444.00 2922.00 11400 20240125 -84.96 1601 20241118 7.12 11400 -84.96 20240125 1601 7.12 20241118 11400 -84.96 20240125 1601 7.12 20241118 1.80 N 440290 500 135 억 194152 N N 330 N 00 N
3 20241128 151443 57 100.00 KOSDAQ 금융 N N N N N 1712 16 2 0.94 34077841 19981 83.30 1696 1724 1690 2200 1188 1696 1705.51 0.72 0 -873 1761 1728 1711 1678 1661 1720 1670 136 504 500 1050 1 1 27107010 464 3.86 0.59 12 0.07 444.00 2922.00 11400 20240125 -84.98 1601 20241118 6.93 11400 -84.98 20240125 1601 6.93 20241118 11400 -84.98 20240125 1601 6.93 20241118 1.80 N 440290 500 135 억 194152 N N 330 N 00 N
4 20241128 141441 57 100.00 KOSDAQ 금융 N N N N N 1698 2 2 0.12 32473398 19037 79.36 1696 1724 1690 2200 1188 1696 1705.80 0.72 0 -913 1761 1728 1711 1678 1661 1720 1670 136 504 500 1050 1 1 27107010 460 3.82 0.58 12 0.07 444.00 2922.00 11400 20240125 -85.11 1601 20241118 6.06 11400 -85.11 20240125 1601 6.06 20241118 11400 -85.11 20240125 1601 6.06 20241118 1.80 N 440290 500 135 억 194152 N N 330 N 00 N
5 20241128 131438 57 100.00 KOSDAQ 금융 N N N N N 1695 -1 5 -0.06 29485417 17276 72.02 1696 1724 1690 2200 1188 1696 1706.73 0.72 0 -1164 1761 1728 1711 1678 1661 1720 1670 136 504 500 1050 1 1 27107010 459 3.82 0.58 12 0.06 444.00 2922.00 11400 20240125 -85.13 1601 20241118 5.87 11400 -85.13 20240125 1601 5.87 20241118 11400 -85.13 20240125 1601 5.87 20241118 1.80 N 440290 500 135 억 194152 N N 330 N 00 N
6 20241128 121435 57 100.00 KOSDAQ 금융 N N N N N 1696 0 3 0.00 27207251 15939 66.45 1696 1724 1690 2200 1188 1696 1706.96 0.72 0 -1327 1761 1728 1711 1678 1661 1720 1670 136 504 500 1050 1 1 27107010 460 3.82 0.58 12 0.06 444.00 2922.00 11400 20240125 -85.12 1601 20241118 5.93 11400 -85.12 20240125 1601 5.93 20241118 11400 -85.12 20240125 1601 5.93 20241118 1.80 N 440290 500 135 억 194152 N N 330 N 00 N
7 20241128 111440 57 100.00 KOSDAQ 금융 N N N N N 1716 20 2 1.18 23059319 13507 56.31 1696 1724 1690 2200 1188 1696 1707.21 0.72 0 -1465 1761 1728 1711 1678 1661 1720 1670 136 504 500 1050 1 1 27107010 465 3.86 0.59 12 0.05 444.00 2922.00 11400 20240125 -84.95 1601 20241118 7.18 11400 -84.95 20240125 1601 7.18 20241118 11400 -84.95 20240125 1601 7.18 20241118 1.80 N 440290 500 135 억 194152 N N 330 N 00 N
8 20241128 101436 57 100.00 KOSDAQ 금융 N N N N N 1716 20 2 1.18 14258509 8390 34.98 1696 1724 1690 2200 1188 1696 1699.46 0.72 0 -893 1761 1728 1711 1678 1661 1720 1670 136 504 500 1050 1 1 27107010 465 3.86 0.59 12 0.03 444.00 2922.00 11400 20240125 -84.95 1601 20241118 7.18 11400 -84.95 20240125 1601 7.18 20241118 11400 -84.95 20240125 1601 7.18 20241118 1.80 N 440290 500 135 억 194152 N N 330 N 00 N
9 20241128 091435 57 100.00 KOSDAQ 금융 N N N N N 1695 -1 5 -0.06 1988936 1173 4.89 1696 1699 1690 2200 1188 1696 1695.60 0.72 0 -145 1761 1728 1711 1678 1661 1720 1670 136 504 500 1050 1 1 27107010 459 3.82 0.58 12 0.00 444.00 2922.00 11400 20240125 -85.13 1601 20241118 5.87 11400 -85.13 20240125 1601 5.87 20241118 11400 -85.13 20240125 1601 5.87 20241118 1.80 N 440290 500 135 억 194152 N N 330 N 00 N
10 20241127 161359 57 100.00 KOSDAQ 금융 N N N N N 1696 -43 5 -2.47 39619530 23230 91.17 1739 1744 1694 2260 1218 1739 1705.53 0.72 0 -768 1771 1754 1728 1711 1685 1742 1699 136 521 500 1070 1 1 27107010 460 3.82 0.58 12 0.09 444.00 2922.00 11400 20240125 -85.12 1601 20241118 5.93 11400 -85.12 20240125 1601 5.93 20241118 11400 -85.12 20240125 1601 5.93 20241118 1.79 N 440290 500 135 억 194893 N N 330 N 00 N
11 20241127 151426 57 100.00 KOSDAQ 금융 N N N N N 1695 -44 5 -2.53 34932282 20466 80.32 1739 1744 1694 2260 1218 1739 1706.84 0.72 0 350 1771 1754 1728 1711 1685 1742 1699 136 521 500 1070 1 1 27107010 459 3.82 0.58 12 0.08 444.00 2922.00 11400 20240125 -85.13 1601 20241118 5.87 11400 -85.13 20240125 1601 5.87 20241118 11400 -85.13 20240125 1601 5.87 20241118 1.79 N 440290 500 135 억 194893 N N 0 N 00 N
12 20241127 141419 57 100.00 KOSDAQ 금융 N N N N N 1712 -27 5 -1.55 22737632 13292 52.16 1739 1744 1701 2260 1218 1739 1710.63 0.72 0 529 1771 1754 1728 1711 1685 1742 1699 136 521 500 1070 1 1 27107010 464 3.86 0.59 12 0.05 444.00 2922.00 11400 20240125 -84.98 1601 20241118 6.93 11400 -84.98 20240125 1601 6.93 20241118 11400 -84.98 20240125 1601 6.93 20241118 1.79 N 440290 500 135 억 194893 N N 0 N 00 N